Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.57 | 64.63 | 64.07 | 64.12 | 161,801 | -0.15(-0.23%) |
Mar 27, 2024 | 64.14 | 64.42 | 63.70 | 64.27 | 145,193 | +0.97(+1.53%) |
Mar 26, 2024 | 64.00 | 64.01 | 63.03 | 63.30 | 300,358 | -0.40(-0.63%) |
Mar 25, 2024 | 63.97 | 64.41 | 63.60 | 63.70 | 88,775 | -0.30(-0.47%) |
Mar 22, 2024 | 63.74 | 64.36 | 63.73 | 64.00 | 60,220 | +0.76(+1.20%) |
Mar 21, 2024 | 63.66 | 63.67 | 63.05 | 63.24 | 289,750 | +0.96(+1.54%) |
Mar 20, 2024 | 61.44 | 62.45 | 61.38 | 62.28 | 46,133 | +0.24(+0.39%) |
Mar 19, 2024 | 62.28 | 62.38 | 61.94 | 62.04 | 340,721 | -0.01(-0.02%) |
Mar 18, 2024 | 62.97 | 63.07 | 62.05 | 62.05 | 395,436 | -0.50(-0.80%) |
Mar 15, 2024 | 63.11 | 63.18 | 62.42 | 62.55 | 48,527 | -0.34(-0.54%) |
Mar 14, 2024 | 63.34 | 63.44 | 62.58 | 62.89 | 52,373 | -1.00(-1.57%) |
Mar 13, 2024 | 64.18 | 64.18 | 63.57 | 63.89 | 42,176 | +0.10(+0.16%) |
Mar 12, 2024 | 63.26 | 63.90 | 63.15 | 63.79 | 61,503 | +1.44(+2.31%) |
Mar 11, 2024 | 62.43 | 62.49 | 61.94 | 62.35 | 74,383 | -0.08(-0.13%) |
Mar 08, 2024 | 63.12 | 63.27 | 62.32 | 62.43 | 33,442 | -0.26(-0.41%) |
Mar 07, 2024 | 63.29 | 63.34 | 62.64 | 62.69 | 64,054 | -0.92(-1.45%) |
Mar 06, 2024 | 63.66 | 64.06 | 63.54 | 63.61 | 56,603 | +1.64(+2.65%) |
Mar 05, 2024 | 62.15 | 62.44 | 61.84 | 61.97 | 353,400 | +0.04(+0.06%) |
Mar 04, 2024 | 61.73 | 62.02 | 61.70 | 61.93 | 69,730 | +0.23(+0.37%) |
Mar 01, 2024 | 61.33 | 61.93 | 61.27 | 61.70 | 155,161 | +0.19(+0.31%) |
Feb 29, 2024 | 59.52 | 61.70 | 58.51 | 61.51 | 420,019 | -0.15(-0.25%) |
Feb 28, 2024 | 63.30 | 64.28 | 61.65 | 61.66 | 40,701 | -2.96(-4.58%) |
Feb 27, 2024 | 64.42 | 64.86 | 64.39 | 64.62 | 46,123 | -0.24(-0.37%) |
Feb 26, 2024 | 64.75 | 65.00 | 64.66 | 64.86 | 40,282 | -0.41(-0.63%) |
Feb 23, 2024 | 65.87 | 65.87 | 65.00 | 65.27 | 48,019 | -1.08(-1.63%) |
Feb 22, 2024 | 66.31 | 66.49 | 66.15 | 66.35 | 41,398 | +0.01(+0.02%) |
Feb 21, 2024 | 66.24 | 66.53 | 66.11 | 66.34 | 44,711 | +0.06(+0.09%) |
Feb 20, 2024 | 66.13 | 66.44 | 66.05 | 66.28 | 44,072 | +0.96(+1.47%) |
Feb 16, 2024 | 65.06 | 65.36 | 64.77 | 65.32 | 84,276 | -0.94(-1.42%) |
Feb 15, 2024 | 65.74 | 66.38 | 65.69 | 66.26 | 40,957 | -0.73(-1.09%) |
Feb 14, 2024 | 66.48 | 66.99 | 66.45 | 66.99 | 46,107 | +0.64(+0.96%) |
Feb 13, 2024 | 66.78 | 67.06 | 66.16 | 66.35 | 52,566 | -1.69(-2.48%) |
Feb 12, 2024 | 68.00 | 68.42 | 68.00 | 68.04 | 23,200 | -0.46(-0.67%) |
Feb 09, 2024 | 68.73 | 68.73 | 68.15 | 68.50 | 56,456 | -0.95(-1.37%) |
Feb 08, 2024 | 69.39 | 69.45 | 69.08 | 69.45 | 25,573 | -0.21(-0.30%) |
Feb 07, 2024 | 69.30 | 69.73 | 69.18 | 69.66 | 35,202 | +0.71(+1.03%) |
Feb 06, 2024 | 68.57 | 69.16 | 68.57 | 68.95 | 30,884 | +0.20(+0.29%) |
Feb 05, 2024 | 69.16 | 69.16 | 68.38 | 68.75 | 33,043 | -0.91(-1.31%) |
Feb 02, 2024 | 70.00 | 70.00 | 69.49 | 69.66 | 117,380 | -0.46(-0.66%) |
Feb 01, 2024 | 70.53 | 70.54 | 69.73 | 70.12 | 88,318 | +0.11(+0.16%) |
Jan 31, 2024 | 71.09 | 71.17 | 69.92 | 70.01 | 429,134 | -0.87(-1.23%) |
Jan 30, 2024 | 71.27 | 71.50 | 70.67 | 70.88 | 72,992 | -0.53(-0.74%) |
Jan 29, 2024 | 70.89 | 71.41 | 70.72 | 71.41 | 32,025 | -0.46(-0.64%) |
Jan 26, 2024 | 72.11 | 72.17 | 71.79 | 71.87 | 20,304 | +0.77(+1.08%) |
Jan 25, 2024 | 70.87 | 71.26 | 70.75 | 71.11 | 17,443 | +0.67(+0.94%) |
Jan 24, 2024 | 70.94 | 70.94 | 70.38 | 70.44 | 24,098 | +0.58(+0.83%) |
Jan 23, 2024 | 69.73 | 69.86 | 69.25 | 69.86 | 40,415 | -1.54(-2.16%) |
Jan 22, 2024 | 71.30 | 71.42 | 71.05 | 71.40 | 26,199 | +0.59(+0.83%) |
Jan 19, 2024 | 69.92 | 70.81 | 69.92 | 70.81 | 29,199 | +0.98(+1.41%) |
Jan 18, 2024 | 69.42 | 69.86 | 69.42 | 69.83 | 80,944 | +1.09(+1.58%) |
Jan 17, 2024 | 68.42 | 68.74 | 68.14 | 68.74 | 28,342 | -0.55(-0.79%) |
Jan 16, 2024 | 68.91 | 69.57 | 68.91 | 69.29 | 40,464 | -1.16(-1.65%) |
Jan 12, 2024 | 70.62 | 70.92 | 70.45 | 70.45 | 22,827 | -0.04(-0.06%) |
Jan 11, 2024 | 70.09 | 70.49 | 69.75 | 70.49 | 29,329 | -0.67(-0.94%) |
Jan 10, 2024 | 69.94 | 71.16 | 69.83 | 71.16 | 24,844 | +1.90(+2.74%) |
Jan 09, 2024 | 69.75 | 69.96 | 69.26 | 69.26 | 24,742 | -0.69(-0.99%) |
Jan 08, 2024 | 69.75 | 70.07 | 69.63 | 69.95 | 23,545 | +0.30(+0.43%) |
Jan 05, 2024 | 69.19 | 69.82 | 69.19 | 69.65 | 33,356 | -0.14(-0.20%) |
Jan 04, 2024 | 69.23 | 70.12 | 69.23 | 69.79 | 60,663 | +0.21(+0.30%) |
Jan 03, 2024 | 69.36 | 70.01 | 69.28 | 69.58 | 37,501 | -0.81(-1.15%) |